Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
8.82
+0.19 (2.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.51 | 8.92 | 8.29 | 8.82 | 8.82 | 2.20% | 404,401 |
| Dec 19, 2024 | 8.43 | 9.04 | 8.31 | 8.63 | 8.63 | 2.37% | 227,800 |
| Dec 18, 2024 | 8.80 | 9.14 | 8.43 | 8.43 | 8.43 | -3.55% | 98,527 |
| Dec 17, 2024 | 8.61 | 9.20 | 8.61 | 8.74 | 8.74 | 1.86% | 89,169 |
| Dec 16, 2024 | 8.25 | 8.77 | 8.25 | 8.58 | 8.58 | 2.26% | 71,166 |
| Dec 13, 2024 | 8.50 | 8.66 | 8.29 | 8.39 | 8.39 | -3.89% | 76,812 |
| Dec 12, 2024 | 8.48 | 8.98 | 8.48 | 8.73 | 8.73 | 2.71% | 81,811 |
| Dec 11, 2024 | 8.43 | 8.89 | 8.13 | 8.50 | 8.50 | 1.31% | 106,852 |
| Dec 10, 2024 | 8.79 | 8.81 | 8.36 | 8.39 | 8.39 | -2.56% | 177,126 |
| Dec 9, 2024 | 9.08 | 9.40 | 8.58 | 8.61 | 8.61 | -4.33% | 141,641 |
| Dec 6, 2024 | 8.66 | 9.26 | 8.18 | 9.00 | 9.00 | 4.41% | 101,691 |
| Dec 5, 2024 | 7.95 | 8.82 | 7.66 | 8.62 | 8.62 | 7.88% | 474,335 |
| Dec 4, 2024 | 8.41 | 8.56 | 7.96 | 7.99 | 7.99 | -6.66% | 119,557 |
| Dec 3, 2024 | 8.36 | 9.01 | 8.35 | 8.56 | 8.56 | 3.51% | 184,689 |
| Dec 2, 2024 | 9.25 | 9.36 | 8.21 | 8.27 | 8.27 | -10.69% | 222,113 |
| Nov 29, 2024 | 9.77 | 9.77 | 9.21 | 9.26 | 9.26 | -4.73% | 67,434 |
| Nov 27, 2024 | 9.52 | 9.91 | 9.44 | 9.72 | 9.72 | 3.40% | 39,075 |
| Nov 26, 2024 | 9.42 | 9.56 | 9.06 | 9.40 | 9.40 | -0.21% | 68,223 |
| Nov 25, 2024 | 9.60 | 9.94 | 9.33 | 9.42 | 9.42 | -0.42% | 103,263 |
| Nov 22, 2024 | 9.48 | 9.72 | 9.09 | 9.46 | 9.46 | 0.21% | 120,496 |
| Nov 21, 2024 | 9.70 | 9.86 | 9.26 | 9.44 | 9.44 | -2.07% | 80,146 |
| Nov 20, 2024 | 10.36 | 10.36 | 9.08 | 9.64 | 9.64 | -6.86% | 244,995 |
| Nov 19, 2024 | 9.50 | 10.40 | 8.72 | 10.35 | 10.35 | 19.79% | 200,141 |
| Nov 18, 2024 | 9.23 | 9.99 | 8.33 | 8.64 | 8.64 | -2.37% | 91,172 |
| Nov 15, 2024 | 9.50 | 10.64 | 8.23 | 8.85 | 8.85 | -5.95% | 181,252 |
| Nov 14, 2024 | 10.92 | 10.99 | 9.11 | 9.41 | 9.41 | -12.95% | 246,429 |
| Nov 13, 2024 | 11.51 | 11.51 | 10.73 | 10.81 | 10.81 | -4.76% | 61,751 |
| Nov 12, 2024 | 11.86 | 12.05 | 11.10 | 11.35 | 11.35 | -4.14% | 52,403 |
| Nov 11, 2024 | 12.19 | 12.29 | 11.70 | 11.84 | 11.84 | -1.50% | 92,297 |
| Nov 8, 2024 | 11.75 | 12.18 | 11.43 | 12.02 | 12.02 | 2.74% | 81,060 |
| Nov 7, 2024 | 12.27 | 12.30 | 11.46 | 11.70 | 11.70 | -5.19% | 55,933 |
| Nov 6, 2024 | 12.22 | 13.00 | 12.15 | 12.34 | 12.34 | 3.26% | 98,868 |
| Nov 5, 2024 | 11.40 | 11.99 | 11.40 | 11.95 | 11.95 | 4.64% | 24,774 |
| Nov 4, 2024 | 11.31 | 11.59 | 11.23 | 11.42 | 11.42 | 0.97% | 24,631 |
| Nov 1, 2024 | 11.43 | 11.57 | 11.28 | 11.31 | 11.31 | -0.09% | 49,874 |
| Oct 31, 2024 | 11.11 | 11.80 | 11.11 | 11.32 | 11.32 | 0.80% | 71,372 |
| Oct 30, 2024 | 11.81 | 12.03 | 11.23 | 11.23 | 11.23 | -7.65% | 43,997 |
| Oct 29, 2024 | 12.01 | 12.22 | 11.95 | 12.16 | 12.16 | 1.42% | 24,214 |
| Oct 28, 2024 | 11.85 | 12.00 | 11.62 | 11.99 | 11.99 | 0.76% | 63,235 |
| Oct 25, 2024 | 12.00 | 12.36 | 11.80 | 11.90 | 11.90 | -0.58% | 59,853 |
| Oct 24, 2024 | 12.25 | 12.58 | 11.86 | 11.97 | 11.97 | -0.58% | 49,768 |
| Oct 23, 2024 | 12.90 | 13.01 | 11.80 | 12.04 | 12.04 | -7.24% | 87,022 |
| Oct 22, 2024 | 12.58 | 13.02 | 12.36 | 12.98 | 12.98 | 3.18% | 85,167 |
| Oct 21, 2024 | 12.00 | 13.11 | 12.00 | 12.58 | 12.58 | 4.57% | 122,169 |
| Oct 18, 2024 | 11.01 | 12.08 | 10.92 | 12.03 | 12.03 | 8.18% | 112,036 |
| Oct 17, 2024 | 11.63 | 11.75 | 10.80 | 11.12 | 11.12 | -0.63% | 47,497 |
| Oct 16, 2024 | 11.10 | 11.40 | 10.71 | 11.19 | 11.19 | -0.09% | 129,029 |
| Oct 15, 2024 | 10.50 | 11.35 | 10.44 | 11.20 | 11.20 | 8.53% | 78,840 |
| Oct 14, 2024 | 10.44 | 10.44 | 10.09 | 10.32 | 10.32 | -0.29% | 57,930 |
| Oct 11, 2024 | 10.46 | 10.47 | 10.26 | 10.35 | 10.35 | 0.58% | 50,107 |
| Oct 10, 2024 | 10.50 | 10.63 | 9.95 | 10.29 | 10.29 | -1.91% | 84,981 |
| Oct 9, 2024 | 10.37 | 10.61 | 10.23 | 10.49 | 10.49 | 1.65% | 71,687 |
| Oct 8, 2024 | 10.50 | 10.76 | 10.19 | 10.32 | 10.32 | -0.29% | 77,775 |
| Oct 7, 2024 | 9.81 | 10.39 | 9.54 | 10.35 | 10.35 | 6.26% | 98,607 |
| Oct 4, 2024 | 10.11 | 10.26 | 9.58 | 9.74 | 9.74 | -2.89% | 110,852 |
| Oct 3, 2024 | 10.50 | 10.50 | 10.01 | 10.03 | 10.03 | -3.56% | 89,827 |
| Oct 2, 2024 | 10.78 | 10.78 | 10.30 | 10.40 | 10.40 | -2.53% | 60,915 |
| Oct 1, 2024 | 10.75 | 10.88 | 10.46 | 10.67 | 10.67 | -0.09% | 72,916 |
| Sep 30, 2024 | 11.10 | 11.60 | 10.46 | 10.68 | 10.68 | -4.30% | 111,814 |
| Sep 27, 2024 | 12.13 | 12.23 | 10.70 | 11.16 | 11.16 | -6.77% | 170,719 |
| Sep 26, 2024 | 11.56 | 12.16 | 11.56 | 11.97 | 11.97 | 4.00% | 145,626 |
| Sep 25, 2024 | 11.58 | 12.56 | 11.35 | 11.51 | 11.51 | 0.52% | 197,233 |
| Sep 24, 2024 | 11.86 | 11.86 | 11.00 | 11.45 | 11.45 | -3.46% | 346,188 |
| Sep 23, 2024 | 11.62 | 12.08 | 11.39 | 11.86 | 11.86 | 3.40% | 176,313 |
| Sep 20, 2024 | 11.53 | 11.78 | 10.90 | 11.47 | 11.47 | 0.88% | 2,712,844 |
| Sep 19, 2024 | 11.39 | 11.48 | 10.93 | 11.37 | 11.37 | 0.26% | 213,045 |
| Sep 18, 2024 | 10.75 | 11.46 | 10.63 | 11.34 | 11.34 | 6.88% | 225,774 |
| Sep 17, 2024 | 11.05 | 11.56 | 10.50 | 10.61 | 10.61 | -3.98% | 102,947 |
| Sep 16, 2024 | 11.76 | 11.76 | 10.37 | 11.05 | 11.05 | -4.66% | 163,640 |
| Sep 13, 2024 | 11.22 | 11.70 | 11.10 | 11.59 | 11.59 | 2.93% | 110,591 |
| Sep 12, 2024 | 11.05 | 11.87 | 10.85 | 11.26 | 11.26 | 3.02% | 164,360 |
| Sep 11, 2024 | 11.36 | 11.58 | 10.72 | 10.93 | 10.93 | -4.79% | 63,600 |
| Sep 10, 2024 | 12.01 | 12.06 | 11.48 | 11.48 | 11.48 | -2.71% | 44,560 |
| Sep 9, 2024 | 12.11 | 12.45 | 11.77 | 11.80 | 11.80 | -1.34% | 134,575 |
| Sep 6, 2024 | 11.89 | 12.05 | 11.70 | 11.96 | 11.96 | 1.53% | 143,961 |
| Sep 5, 2024 | 12.11 | 12.50 | 11.62 | 11.78 | 11.78 | -1.09% | 131,854 |
| Sep 4, 2024 | 12.49 | 12.51 | 11.57 | 11.91 | 11.91 | -2.38% | 143,140 |
| Sep 3, 2024 | 12.79 | 12.79 | 11.72 | 12.20 | 12.20 | -3.94% | 141,657 |
| Aug 30, 2024 | 12.80 | 12.91 | 12.56 | 12.70 | 12.70 | -0.55% | 80,269 |
| Aug 29, 2024 | 12.82 | 13.07 | 12.68 | 12.77 | 12.77 | -0.31% | 139,978 |
| Aug 28, 2024 | 12.74 | 13.01 | 12.53 | 12.81 | 12.81 | 1.67% | 84,411 |
| Aug 27, 2024 | 13.05 | 13.05 | 12.51 | 12.60 | 12.60 | -3.08% | 105,629 |
| Aug 26, 2024 | 12.80 | 13.08 | 12.49 | 13.00 | 13.00 | 1.88% | 220,255 |
| Aug 23, 2024 | 13.00 | 13.00 | 12.36 | 12.76 | 12.76 | -1.01% | 157,112 |
| Aug 22, 2024 | 12.99 | 13.00 | 12.60 | 12.89 | 12.89 | -0.77% | 184,261 |
| Aug 21, 2024 | 12.98 | 13.01 | 12.32 | 12.99 | 12.99 | -0.08% | 161,933 |
| Aug 20, 2024 | 12.99 | 13.00 | 12.67 | 13.00 | 13.00 | - | 141,863 |
| Aug 19, 2024 | 12.94 | 13.00 | 12.42 | 13.00 | 13.00 | 1.56% | 135,992 |
| Aug 16, 2024 | 12.68 | 12.99 | 12.46 | 12.80 | 12.80 | -0.54% | 72,052 |
| Aug 15, 2024 | 12.84 | 12.99 | 12.55 | 12.87 | 12.87 | 1.26% | 52,684 |
| Aug 14, 2024 | 12.25 | 13.00 | 12.10 | 12.71 | 12.71 | 1.36% | 105,513 |
| Aug 13, 2024 | 12.06 | 12.71 | 12.05 | 12.54 | 12.54 | 4.59% | 53,620 |
| Aug 12, 2024 | 11.97 | 12.57 | 11.70 | 11.99 | 11.99 | 0.25% | 115,683 |
| Aug 9, 2024 | 12.34 | 12.51 | 11.57 | 11.96 | 11.96 | -2.05% | 67,356 |
| Aug 8, 2024 | 11.78 | 12.59 | 11.76 | 12.21 | 12.21 | 0.41% | 71,337 |
| Aug 7, 2024 | 12.21 | 12.80 | 11.78 | 12.16 | 12.16 | -0.82% | 71,747 |
| Aug 6, 2024 | 11.86 | 12.90 | 11.82 | 12.26 | 12.26 | 3.37% | 102,874 |
| Aug 5, 2024 | 12.50 | 12.71 | 11.52 | 11.86 | 11.86 | -8.63% | 304,382 |
| Aug 2, 2024 | 12.50 | 13.00 | 12.45 | 12.98 | 12.98 | 2.29% | 106,095 |
| Aug 1, 2024 | 12.50 | 12.95 | 12.00 | 12.69 | 12.69 | 3.17% | 124,958 |